Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | MYR | 0.45 | 0.51 | 0.43 | 0.5 | 0.5 | +0.05 (+11.11%) | 6,203,300 |
10 Sep 2020 | MYR | 0.46 | 0.465 | 0.42 | 0.45 | 0.45 | -0.015 (-3.23%) | 2,273,100 |
9 Sep 2020 | MYR | 0.45 | 0.465 | 0.43 | 0.465 | 0.465 | 0.0 (0.0%) | 1,018,300 |
8 Sep 2020 | MYR | 0.49 | 0.495 | 0.455 | 0.465 | 0.465 | -0.03 (-6.06%) | 843,500 |
7 Sep 2020 | MYR | 0.53 | 0.53 | 0.49 | 0.495 | 0.495 | -0.03 (-5.71%) | 1,708,700 |
4 Sep 2020 | MYR | 0.525 | 0.535 | 0.495 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,847,800 |
3 Sep 2020 | MYR | 0.595 | 0.595 | 0.525 | 0.535 | 0.535 | -0.05 (-8.55%) | 3,265,400 |
2 Sep 2020 | MYR | 0.575 | 0.595 | 0.575 | 0.585 | 0.585 | +0.01 (+1.74%) | 1,372,700 |
1 Sep 2020 | MYR | 0.61 | 0.61 | 0.57 | 0.575 | 0.575 | -0.03 (-4.96%) | 1,371,200 |
28 Aug 2020 | MYR | 0.625 | 0.625 | 0.57 | 0.605 | 0.605 | +0.01 (+1.68%) | 2,185,700 |
27 Aug 2020 | MYR | 0.62 | 0.62 | 0.585 | 0.595 | 0.595 | -0.025 (-4.03%) | 2,577,500 |
26 Aug 2020 | MYR | 0.62 | 0.66 | 0.605 | 0.62 | 0.62 | +0.01 (+1.64%) | 7,030,200 |
25 Aug 2020 | MYR | 0.54 | 0.675 | 0.53 | 0.61 | 0.61 | +0.08 (+15.09%) | 17,785,500 |
24 Aug 2020 | MYR | 0.525 | 0.53 | 0.505 | 0.53 | 0.53 | +0.005 (+0.95%) | 1,882,400 |
21 Aug 2020 | MYR | 0.54 | 0.545 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,511,600 |
19 Aug 2020 | MYR | 0.56 | 0.57 | 0.51 | 0.53 | 0.53 | -0.035 (-6.19%) | 2,984,500 |
18 Aug 2020 | MYR | 0.445 | 0.565 | 0.445 | 0.565 | 0.565 | +0.095 (+20.21%) | 5,577,200 |
17 Aug 2020 | MYR | 0.485 | 0.495 | 0.44 | 0.47 | 0.47 | 0.0 (0.0%) | 1,975,400 |
14 Aug 2020 | MYR | 0.52 | 0.525 | 0.46 | 0.47 | 0.47 | -0.035 (-6.93%) | 2,313,800 |
13 Aug 2020 | MYR | 0.49 | 0.555 | 0.485 | 0.505 | 0.505 | +0.005 (+1%) | 3,921,700 |
12 Aug 2020 | MYR | 0.6 | 0.6 | 0.485 | 0.5 | 0.5 | -0.115 (-18.70%) | 7,460,800 |
11 Aug 2020 | MYR | 0.7 | 0.715 | 0.605 | 0.615 | 0.615 | -0.07 (-10.22%) | 5,758,100 |
10 Aug 2020 | MYR | 0.65 | 0.69 | 0.6 | 0.685 | 0.685 | +0.085 (+14.17%) | 8,831,400 |
7 Aug 2020 | MYR | 0.585 | 0.84 | 0.56 | 0.6 | 0.6 | +0.055 (+10.09%) | 32,558,400 |
6 Aug 2020 | MYR | 0.525 | 0.56 | 0.5 | 0.545 | 0.545 | +0.03 (+5.83%) | 12,011,500 |
5 Aug 2020 | MYR | 0.53 | 0.54 | 0.495 | 0.515 | 0.515 | +0.015 (+3%) | 5,393,200 |
4 Aug 2020 | MYR | 0.55 | 0.585 | 0.48 | 0.5 | 0.5 | -0.03 (-5.66%) | 14,340,200 |
3 Aug 2020 | MYR | 0.435 | 0.55 | 0.435 | 0.53 | 0.53 | +0.1 (+23.26%) | 25,840,300 |
30 Jul 2020 | MYR | 0.43 | 0.47 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 25,581,300 |
29 Jul 2020 | MYR | 0.375 | 0.415 | 0.37 | 0.415 | 0.415 | +0.045 (+12.16%) | 10,132,400 |